American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Trinity Industries, Inc.

TRN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TRN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TRN by members of U.S. Congress

Politician Type Traded
Lisa C. McClain House / R Sale $1,001 - $15,000 Jun 17, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 11, 2025
Michael T. McCaul House / R Sale $50,001 - $100,000 Jan 14, 2022
Michael T. McCaul House / R Sale $15,001 - $50,000 Jan 14, 2022
Michael T. McCaul House / R Sale $1,001 - $15,000 Mar 02, 2021
Michael T. McCaul House / R Sale $1,001 - $15,000 Mar 02, 2021
Michael T. McCaul House / R Sale $15,001 - $50,000 Feb 02, 2021
Michael T. McCaul House / R Sale $15,001 - $50,000 Feb 02, 2021
Michael T. McCaul House / R Purchase $1,001 - $15,000 Dec 22, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Dec 22, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Apr 14, 2020
Michael T. McCaul House / R Purchase $15,001 - $50,000 Apr 02, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Apr 02, 2020
Pete Sessions House / R Sale $15,001 - $50,000 Dec 29, 2016
Richard L. Hanna House / R Sale $50,001 - $100,000 Apr 24, 2015
Richard L. Hanna House / R Purchase $100,001 - $250,000 Mar 26, 2015
Thad Cochran Senate / R Sale (Full) $15,001 - $50,000 Nov 21, 2013
Thad Cochran Senate / R Sale (Full) $15,001 - $50,000 Nov 05, 2013
Thad Cochran Senate / R Purchase $1,001 - $15,000 Jun 06, 2013
Thad Cochran Senate / R Purchase $15,001 - $50,000 May 24, 2013
TRN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TRN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TRN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TRN holdings by institutional investors

Insider Trading

Quarterly net insider trading by TRN's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $80,000 Jul 17, 2026 Issue: Energy/Nuclear Railroads Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $80,000 Apr 16, 2026 Issue: Energy/Nuclear Railroads Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $80,000 Jan 16, 2026 Issue: Energy/Nuclear Railroads Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $80,000 Oct 13, 2025 Issue: Energy/Nuclear Railroads Taxation/Internal Revenue Code
  • $80,000 Jul 14, 2025 Issue: Energy/Nuclear Railroads Taxation/Internal Revenue Code
  • $80,000 Apr 11, 2025 Issue: Energy/Nuclear Railroads Taxation/Internal Revenue Code
  • $80,000 Jan 21, 2025 Issue: Energy/Nuclear Railroads Taxation/Internal Revenue Code
  • $80,000 Oct 15, 2024 Issue: Taxation/Internal Revenue Code Railroads Energy/Nuclear
  • $80,000 Jul 18, 2024 Issue: Taxation/Internal Revenue Code Railroads Energy/Nuclear
  • $75,000 Jan 22, 2024 Issue: Taxation/Internal Revenue Code Railroads Energy/Nuclear
  • $30,000 Oct 20, 2023 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 14, 2023 Issue: Taxation/Internal Revenue Code Railroads Energy/Nuclear
  • $30,000 Jan 11, 2023 Issue: Railroads Energy/Nuclear Roads/Highway Accounting
  • $30,000 Oct 17, 2022 Issue: Railroads Energy/Nuclear Roads/Highway Accounting
  • $30,000 Jul 20, 2022 Issue: Railroads Energy/Nuclear Roads/Highway Accounting
  • $30,000 Apr 11, 2022 Issue: Railroads Energy/Nuclear Roads/Highway Accounting Manufacturing
  • $30,000 Jan 14, 2022 Issue: None
  • $30,000 Sep 30, 2021 Issue: None
  • $30,000 Jun 30, 2021 Issue: Railroads Manufacturing Accounting Roads/Highway Energy/Nuclear
  • $30,000 Apr 01, 2021 Issue: None
  • $30,000 Jan 09, 2021 Issue: None
  • $30,000 Sep 30, 2020 Issue: None
  • $30,000 Jul 02, 2020 Issue: None
  • $30,000 Apr 02, 2020 Issue: None
  • $30,000 Jan 13, 2020 Issue: None
  • $25,000 Oct 03, 2019 Issue: Accounting Railroads Manufacturing Roads/Highway Energy/Nuclear
  • $25,000 Jul 01, 2019 Issue: Roads/Highway Energy/Nuclear Railroads Manufacturing Accounting
  • $25,000 Apr 11, 2019 Issue: Accounting Roads/Highway Marine/Maritime/Boating/Fisheries Energy/Nuclear Railroads Manufacturing
  • $25,000 Apr 09, 2019 Issue: Roads/Highway Energy/Nuclear Railroads Manufacturing Accounting
  • $25,000 Oct 01, 2018 Issue: Manufacturing Railroads Accounting Roads/Highway Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Jul 03, 2018 Issue: Accounting Roads/Highway Railroads Manufacturing Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Apr 03, 2018 Issue: Railroads Manufacturing Accounting Roads/Highway Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Jan 03, 2018 Issue: Energy/Nuclear Railroads Manufacturing Accounting Roads/Highway Marine/Maritime/Boating/Fisheries
  • $25,000 Oct 03, 2017 Issue: Energy/Nuclear Marine/Maritime/Boating/Fisheries Railroads Manufacturing Accounting Roads/Highway
  • $25,000 Jul 05, 2017 Issue: Roads/Highway Marine/Maritime/Boating/Fisheries Energy/Nuclear Railroads Manufacturing Accounting
  • $25,000 Apr 03, 2017 Issue: Railroads Manufacturing Accounting Roads/Highway Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Jan 03, 2017 Issue: Railroads Manufacturing Accounting Roads/Highway Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Oct 03, 2016 Issue: Energy/Nuclear Roads/Highway Manufacturing Railroads Marine/Maritime/Boating/Fisheries Accounting
  • $25,000 Jul 13, 2016 Issue: Energy/Nuclear Roads/Highway Manufacturing Marine/Maritime/Boating/Fisheries Railroads Accounting
  • $25,000 Apr 19, 2016 Issue: Roads/Highway Railroads Marine/Maritime/Boating/Fisheries Energy/Nuclear Accounting Manufacturing
  • $25,000 Jan 20, 2016 Issue: Roads/Highway Accounting Manufacturing Railroads Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Oct 19, 2015 Issue: Marine/Maritime/Boating/Fisheries Railroads Roads/Highway Energy/Nuclear Manufacturing Accounting
  • $25,000 Jul 16, 2015 Issue: Energy/Nuclear Roads/Highway Manufacturing Accounting Marine/Maritime/Boating/Fisheries Railroads
  • $25,000 Apr 17, 2015 Issue: Marine/Maritime/Boating/Fisheries Accounting Manufacturing Railroads Energy/Nuclear Roads/Highway
  • $25,000 Jan 20, 2015 Issue: Accounting Manufacturing Railroads Energy/Nuclear Roads/Highway Marine/Maritime/Boating/Fisheries
  • $25,000 Oct 21, 2014 Issue: Roads/Highway Accounting Railroads Marine/Maritime/Boating/Fisheries Energy/Nuclear Manufacturing
  • $25,000 Jul 21, 2014 Issue: Energy/Nuclear Marine/Maritime/Boating/Fisheries Manufacturing Railroads Roads/Highway Accounting
  • $25,000 Jun 02, 2014 Issue: Energy/Nuclear Roads/Highway Marine/Maritime/Boating/Fisheries Manufacturing Accounting Railroads
  • $25,000 Apr 17, 2014 Issue: Marine/Maritime/Boating/Fisheries Roads/Highway Railroads Manufacturing Accounting Energy/Nuclear
  • $25,000 Oct 18, 2013 Issue: Marine/Maritime/Boating/Fisheries Energy/Nuclear Railroads Manufacturing Roads/Highway Accounting
  • $25,000 Jul 18, 2013 Issue: Roads/Highway Accounting Manufacturing Railroads Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Apr 19, 2013 Issue: Energy/Nuclear Marine/Maritime/Boating/Fisheries Roads/Highway Manufacturing Railroads
  • $25,000 Jan 18, 2013 Issue: Manufacturing Railroads Roads/Highway Trade (domestic/foreign) Marine/Maritime/Boating/Fisheries Energy/Nuclear
  • $25,000 Oct 18, 2012 Issue: Roads/Highway Manufacturing Railroads Energy/Nuclear Trade (domestic/foreign)
  • $25,000 Jul 19, 2012 Issue: Roads/Highway Energy/Nuclear Manufacturing Trade (domestic/foreign) Railroads
  • $25,000 Apr 20, 2012 Issue: Energy/Nuclear Roads/Highway Manufacturing Trade (domestic/foreign) Railroads
  • $25,000 Jan 09, 2012 Issue: Energy/Nuclear Roads/Highway Railroads Manufacturing
  • $25,000 Oct 11, 2011 Issue: Energy/Nuclear Roads/Highway Railroads Manufacturing
  • $25,000 Jul 12, 2011 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Railroads Manufacturing Roads/Highway
  • $25,000 Apr 14, 2011 Issue: Environment/Superfund Roads/Highway Manufacturing Railroads Labor Issues/Antitrust/Workplace
  • $15,000 Jan 16, 2011 Issue: Transportation
  • $15,000 Oct 17, 2010 Issue: Transportation
  • $15,000 Jul 16, 2010 Issue: Transportation
  • $15,000 Apr 02, 2010 Issue: Transportation
  • $15,000 Jan 29, 2010 Issue: Transportation
  • $15,000 Oct 15, 2009 Issue: Transportation
  • $15,000 Jul 23, 2009 Issue: Transportation
  • $15,000 Apr 17, 2009 Issue: Transportation
  • $15,000 Jan 16, 2009 Issue: Transportation
  • $15,000 Oct 17, 2008 Issue: Transportation
  • $15,000 Jul 18, 2008 Issue: Transportation
  • $15,000 Apr 14, 2008 Issue: Transportation
  • $30,000 Jan 16, 2008 Issue: Transportation
  • $30,000 Aug 22, 2007 Issue: Transportation
  • $30,000 Jul 18, 2006 Issue: Transportation
  • $30,000 Feb 21, 2006 Issue: Transportation
  • $30,000 Jul 20, 2005 Issue: Transportation
  • $30,000 Jan 11, 2005 Issue: Transportation
  • $30,000 Jul 20, 2004 Issue: Transportation
  • $30,000 Jan 20, 2004 Issue: Transportation
  • $30,000 Jul 09, 2003 Issue: Transportation
  • $30,000 Jan 09, 2003 Issue: Trade (domestic/foreign)
  • $30,000 Jul 16, 2002 Issue: Transportation
  • $30,000 Apr 08, 2002 Issue: Transportation
  • $30,000 Jul 17, 2001 Issue: Energy/Nuclear Transportation
  • $30,000 Jan 03, 2001 Issue: Transportation
  • $15,000 Jul 05, 2000 Issue: Transportation
  • $30,000 Jan 06, 2000 Issue: Transportation
  • $30,000 Nov 02, 1999 Issue: Transportation
Revolving Door

Former government officials who have lobbied for TRN

25 former government officials from 21 congressional offices at 11 lobbying firms have lobbied for TRN, most recently Aug 11, 2026.

  • Christopher Corley Congress Congressman Rogan-LD; Senator Allen-Senior LA Formerly Rogan-LD · CORLEY CONSULTING, LLC · Aug 11, 2026
  • Dale E. Kildee
    Margaret Randolph House 2010-2013: Senior Legislative Assistant, Rep. Dale Kildee; 2007-2008: Staff Assistant, Senator Carl Levin Formerly with Dale E. Kildee · TRINITY HEALTH · Jul 17, 2026
  • Jim Saxton
    Erica Stocker House 2000-2009: Staff Assistant, Legislative Correspondent, Legislative Assistant, Deputy CoS, Rep. Jim Saxton Formerly with Jim Saxton · MCDERMOTT+ · Jul 06, 2026
  • Fortney Pete Stark
    Debra Curtis House 1998-2013: Legislative Director, Chief of Staff, Rep. Pete Stark; jointly Professional Staff on Committee on Ways and Means, Health Subcommittee Formerly with Fortney Pete Stark · MCDERMOTT+ · Jul 06, 2026
  • Patrick T. McHenry
    Sean Joyce House Chief of Staff, Congressman Patrick McHenry; Legislative Director, Congressman Shuster; Communications Director, Congressman Shuster; Military Legislative Advisor, Congressman Shuster; Senior Legislative Advisor, Congressman Shuster Formerly with Patrick T. McHenry · ATLAS CROSSING LLC · Oct 20, 2025
  • Alexis Oberg Executive Policy Aide, Office of Governor Nathan Deal Formerly Policy Aide, Office of Governor Nathan Deal · ATLAS CROSSING LLC · Oct 20, 2025
  • Lloyd Smucker
    Christopher Eddowes House Senior Policy Advisor, Congressman Lloyd Smucker Formerly with Lloyd Smucker · ATLAS CROSSING LLC · Oct 20, 2025
  • Nicole Malliotakis
    Alex Bolton House Chief of Staff, Rep. Nicole Malliotakis Formerly with Nicole Malliotakis · ATLAS CROSSING LLC · Oct 20, 2025
See all 25 on the Revolving Door dashboard
Corporate Lobbying

TRN Estimated quarterly lobbying spending

Revenue Breakdown

TRN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TRN Income Statement
TRN Balance Sheet
TRN Cash Flow
U.S. Patents

New TRN patent grants

  • Patent Title: Sink Aug. 18, 2026
  • Patent Title: Coaster Jun. 16, 2026
  • Patent Title: Coaster Jan. 06, 2026
  • Patent Title: Coaster Jan. 06, 2026
  • Patent Title: Coaster Jan. 06, 2026
  • Patent Title: Coaster Dec. 30, 2025
  • Patent Title: Coaster Dec. 30, 2025
  • Patent Title: Recycled chopstick serving board Dec. 09, 2025
  • Patent Title: Coaster Dec. 09, 2025
  • Patent Title: Coaster Dec. 09, 2025
  • Patent Title: Coaster Nov. 25, 2025
  • Patent Title: Coaster Nov. 11, 2025
  • Patent Title: Coaster Nov. 11, 2025
  • Patent Title: Coaster Nov. 11, 2025
  • Patent Title: Coaster Nov. 11, 2025
  • Patent Title: Coaster Nov. 11, 2025
  • Patent Title: Coaster Oct. 28, 2025
  • Patent Title: Coaster Oct. 28, 2025
  • Patent Title: Coaster Oct. 28, 2025
  • Patent Title: Coaster Oct. 28, 2025
  • Patent Title: Coaster Oct. 07, 2025
  • Patent Title: Laundry cart Mar. 25, 2025
  • Patent Title: Pegboard Mar. 14, 2023
  • Patent Title: Kitchen cart Jul. 12, 2022
  • Patent Title: Cooler with game lid Mar. 09, 2021
  • Patent Title: Kitchen cart with removable drop leaves Jan. 12, 2021
  • Patent Title: Workbench Dec. 29, 2020
  • Patent Title: Garage base cabinet Nov. 06, 2018
  • Patent Title: Garage base cabinet Nov. 06, 2018
  • Patent Title: Garage tall cabinet Sep. 11, 2018
  • Patent Title: Basket Aug. 21, 2018
  • Patent Title: Garage wall cabinet Jul. 24, 2018
  • Patent Title: Garage cabinet assembly Jun. 26, 2018
  • Patent Title: Fold-out cabinet assembly Dec. 12, 2017
  • Patent Title: Fold-out cabinet assembly May. 23, 2017
  • Patent Title: System and method for powered railcar doors May. 09, 2017
  • Patent Title: Gussets for reinforcement in tank cars and tank cars including gussets May. 09, 2017
  • Patent Title: Decorated parts with design containing coat layer Jan. 17, 2017
  • Patent Title: System and method for restraining a vehicle with integral tightening device Nov. 01, 2016
  • Patent Title: Electrostatic coating apparatus and grounded state checking method Aug. 16, 2016
  • Patent Title: Trailer apparatus for transporting utility poles and methods for same Mar. 29, 2016
  • Patent Title: Composite roof conversion Feb. 16, 2016
  • Patent Title: Railcar cover Sep. 29, 2015
  • Patent Title: System and method for accumulation of air for pneumatic railroad car systems Sep. 01, 2015
  • Patent Title: Support apparatus for supporting utility cables and utility transmission line including same Apr. 28, 2015
  • Patent Title: Tooth assembly for excavating apparatus with rare earth material Jan. 27, 2015
  • Patent Title: Hopper cars with one or more discharge control systems Dec. 23, 2014
  • Patent Title: Energy attenuating safety system May. 06, 2014
  • Patent Title: System and method for powered railcar doors Apr. 22, 2014
  • Patent Title: Draft sill with special rear draft lug for a railcar Dec. 10, 2013
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to TRN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
TRN News

Recent insights relating to TRN

CNBC Recommendations

Recent picks made for TRN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TRN

TRN Analyst Ratings

TRN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TRN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TRN stock a Buy, Sell, or Hold?

  • What is the price target for $TRN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TRN Top Shareholders
Shareholder
Shares Held
TRN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TRN stock?

  • Who owns the most shares of $TRN stock?

  • What funds own $TRN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TRN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TRN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TRN

Trinity Industries Inc sells and leases railroad products and railcar maintenance services in North America. The company operates under the name TrinityRail in two main segments: railcar leasing and management services, which owns railcars and provides fleet management and administration services; rail products, which builds, sells, and modifies freight and tank railcars and their components; and all other, which sells highway products such as guardrail and other highway barriers. Customers include railroads, leasing companies, and shipping companies in agriculture, construction, consumer products, energy, and chemicals.

  • Address Dallas, TX
  • Market Cap 2.2 billion
  • Employees 6,110
  • Industrial Classification Railroad Equipment

Trinity Industries, Inc. (TRN) Historical Stock Prices

Trinity Industries, Inc. (TRN) closed at $27.82 on September 22, 2026. Over the past year its adjusted close ranged from $24.19 to $38.07. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-6.61%
  • 3 months-19.99%
  • Year to date+8.32%
  • 1 year+2.42%
  • 3 years+24.14%
  • 5 years+22.71%
  • Max+99.77%
See every congressional and insider trade on the TRN price chart

Quiver Premium charts TRN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 28.31 28.43 27.80 27.82 27.82 617,740
Sep 21, 2026 28.06 28.24 27.88 27.89 27.89 540,517
Sep 18, 2026 28.27 28.30 27.82 28.00 28.00 1,895,926
Sep 17, 2026 28.70 28.94 28.25 28.40 28.40 625,055
Sep 16, 2026 28.41 28.84 28.07 28.33 28.33 580,948
Sep 15, 2026 28.16 28.28 27.87 28.17 28.17 588,107
Sep 14, 2026 28.25 28.43 28.00 28.08 28.08 604,049
Sep 11, 2026 28.82 28.82 28.14 28.50 28.50 667,079
Sep 10, 2026 28.00 28.38 27.77 28.36 28.36 489,549
Sep 9, 2026 28.00 28.46 27.99 28.15 28.15 541,222
Sep 8, 2026 28.17 28.44 27.86 28.01 28.01 450,996
Sep 4, 2026 28.00 28.34 27.93 28.32 28.32 413,949
Sep 3, 2026 28.43 28.43 27.63 28.11 28.11 452,247
Sep 2, 2026 28.12 28.49 27.88 28.00 28.00 543,921
Sep 1, 2026 28.54 29.02 27.53 27.86 27.86 554,499
Aug 31, 2026 29.50 29.50 28.69 28.82 28.82 432,423
Aug 28, 2026 29.50 29.92 29.24 29.27 29.27 344,261
Aug 27, 2026 29.20 29.49 28.87 29.48 29.48 375,886
Aug 26, 2026 29.59 29.96 29.33 29.51 29.51 366,064
Aug 25, 2026 29.98 30.00 29.28 29.59 29.59 339,626
Aug 24, 2026 29.99 30.11 29.52 29.69 29.69 392,014
Aug 21, 2026 30.00 30.00 29.32 29.79 29.79 510,971
Aug 20, 2026 29.38 29.85 29.13 29.74 29.74 745,617
Aug 19, 2026 29.92 29.99 29.20 29.62 29.62 751,019
Aug 18, 2026 30.03 30.03 29.24 29.67 29.67 725,001
Aug 17, 2026 29.36 30.32 29.35 29.87 29.87 668,314
Aug 14, 2026 29.50 29.77 29.22 29.59 29.59 438,817
Aug 13, 2026 29.20 29.38 29.00 29.31 29.31 514,778
Aug 12, 2026 29.02 29.29 28.66 28.88 28.88 710,450
Aug 11, 2026 29.00 29.49 28.61 28.74 28.74 596,339
Aug 10, 2026 29.53 29.88 28.58 28.84 28.84 778,627
Aug 7, 2026 30.75 31.34 29.78 29.90 29.90 709,252
Aug 6, 2026 32.45 32.50 30.87 30.97 30.97 562,528
Aug 5, 2026 32.13 32.74 31.76 32.46 32.46 1,072,491
Aug 4, 2026 31.69 32.14 30.78 32.04 32.04 783,740
Aug 3, 2026 31.76 32.60 31.29 31.34 31.34 971,582
Jul 31, 2026 34.13 34.43 30.96 31.24 31.24 1,915,472
Jul 30, 2026 35.60 37.23 34.18 34.32 34.32 1,285,025
Jul 29, 2026 37.80 37.87 35.73 36.70 36.70 1,237,985
Jul 28, 2026 37.43 38.30 37.24 38.07 38.07 804,282
Jul 27, 2026 37.50 37.62 36.48 37.10 37.10 578,842
Jul 24, 2026 37.26 37.43 36.73 37.41 37.41 466,796
Jul 23, 2026 36.10 37.13 36.02 36.77 36.77 661,715
Jul 22, 2026 36.18 36.34 34.66 36.06 36.06 758,165
Jul 21, 2026 36.89 37.40 36.36 36.92 36.92 478,254
Jul 20, 2026 36.75 36.88 36.26 36.45 36.45 465,130
Jul 17, 2026 36.74 37.88 36.23 36.47 36.47 666,498
Jul 16, 2026 36.05 37.75 35.92 37.13 37.13 672,494
Jul 15, 2026$0.31 dividend 35.87 36.23 35.60 36.06 36.06 542,222
Jul 14, 2026 36.65 36.73 35.99 36.23 35.92 806,055
Jul 13, 2026 35.36 36.73 35.36 36.51 36.20 808,231
Jul 10, 2026 34.86 35.82 34.81 35.69 35.39 417,828
Jul 9, 2026 34.72 35.09 34.38 34.83 34.53 463,791
Jul 8, 2026 33.58 34.31 33.58 34.15 33.86 959,071
Jul 7, 2026 35.34 35.42 33.44 33.93 33.64 696,329
Jul 6, 2026 34.26 35.92 34.26 35.56 35.26 844,702
Jul 2, 2026 33.85 34.13 32.74 34.12 33.83 1,102,074
Jul 1, 2026 34.80 35.20 33.87 33.88 33.59 863,824
Jun 30, 2026 34.87 35.07 34.16 34.58 34.28 542,459
Jun 29, 2026 35.76 36.11 34.81 34.88 34.58 785,898
Jun 26, 2026 36.22 36.34 35.47 36.11 35.80 2,058,267
Jun 25, 2026 35.61 36.58 35.61 36.38 36.07 560,420
Jun 24, 2026 35.28 35.85 35.00 35.32 35.02 532,796
Jun 23, 2026 34.78 35.21 34.40 35.07 34.77 1,061,052
Jun 22, 2026 34.42 35.23 34.39 35.13 34.83 485,846
Jun 18, 2026 34.62 35.55 34.37 34.47 34.18 1,235,467
Jun 17, 2026 35.03 35.35 34.19 34.28 33.99 591,971
Jun 16, 2026 35.04 35.70 34.89 35.21 34.91 609,781
Jun 15, 2026 35.45 35.54 34.73 34.80 34.50 657,898
Jun 12, 2026 34.69 35.76 34.66 34.76 34.46 582,741
Jun 11, 2026 33.93 34.23 32.92 34.23 33.94 585,499
Jun 10, 2026 34.36 34.50 33.62 33.74 33.45 571,646
Jun 9, 2026 33.92 34.68 33.78 34.15 33.86 715,313
Jun 8, 2026 33.01 33.67 32.91 33.57 33.28 1,215,003
Jun 5, 2026 32.88 33.37 32.50 32.76 32.48 697,005
Jun 4, 2026 32.50 32.75 32.07 32.57 32.29 738,103
Jun 3, 2026 31.74 32.30 31.20 32.10 31.83 773,451
Jun 2, 2026 31.82 32.44 31.82 31.88 31.61 831,002
Jun 1, 2026 31.99 32.25 31.69 31.92 31.65 767,392
May 29, 2026 32.13 32.64 31.86 32.44 32.16 903,147
May 28, 2026 32.47 32.50 31.64 32.15 31.88 938,147
May 27, 2026 32.66 33.01 31.98 32.14 31.87 1,173,702
May 26, 2026 33.14 33.73 31.52 32.25 31.98 1,575,937
May 22, 2026 34.30 34.30 32.53 32.72 32.44 1,338,124
May 21, 2026 33.56 34.45 33.02 34.30 34.01 503,270
May 20, 2026 33.23 33.84 33.16 33.77 33.48 574,002
May 19, 2026 34.12 34.13 33.15 33.23 32.95 471,629
May 18, 2026 34.42 35.17 34.26 34.27 33.98 682,898
May 15, 2026 34.90 35.15 34.10 34.26 33.97 661,928
May 14, 2026 36.43 37.12 35.08 35.28 34.98 734,052
May 13, 2026 36.26 36.59 35.83 36.55 36.24 498,277
May 12, 2026 36.04 36.47 35.46 36.14 35.83 374,126
May 11, 2026 36.70 37.36 36.37 36.49 36.18 458,639
May 8, 2026 36.79 36.91 36.06 36.63 36.32 398,687
May 7, 2026 36.58 37.27 35.74 36.64 36.33 655,337
May 6, 2026 36.39 36.50 36.06 36.25 35.94 455,277
May 5, 2026 35.04 36.25 35.04 35.86 35.55 548,011
May 4, 2026 35.87 35.87 34.14 34.64 34.34 864,646
May 1, 2026 32.27 36.62 32.27 36.22 35.91 1,206,216
Apr 30, 2026 31.10 32.69 29.94 32.61 32.33 916,812
Apr 29, 2026 31.20 31.53 30.65 30.76 30.50 779,585
Apr 28, 2026 31.72 31.72 31.16 31.40 31.13 419,488
Apr 27, 2026 31.72 32.12 31.45 31.59 31.32 585,594
Apr 24, 2026 31.47 31.80 31.38 31.75 31.48 533,549
Apr 23, 2026 31.47 32.27 31.38 31.61 31.34 645,632
Apr 22, 2026 31.01 31.41 30.64 31.23 30.96 613,126
Apr 21, 2026 31.78 31.91 30.63 30.83 30.57 909,957
Apr 20, 2026 32.84 32.88 31.81 31.90 31.63 640,736
Apr 17, 2026 32.94 33.53 32.66 32.95 32.67 507,563
Apr 16, 2026 33.06 33.72 32.45 32.47 32.19 674,366
Apr 15, 2026$0.31 dividend 34.10 34.10 33.30 33.49 33.20 417,777
Apr 14, 2026 34.95 35.05 34.48 34.65 34.04 488,212
Apr 13, 2026 34.51 35.06 34.24 34.97 34.35 324,121
Apr 10, 2026 34.56 34.72 34.23 34.60 33.99 419,412
Apr 9, 2026 33.36 34.60 32.96 34.48 33.87 780,766
Apr 8, 2026 32.96 33.47 32.78 33.42 32.83 1,069,833
Apr 7, 2026 32.14 32.40 31.86 32.13 31.56 862,413
Apr 6, 2026 32.67 32.88 32.04 32.21 31.64 447,174
Apr 2, 2026 32.42 33.20 32.21 32.97 32.39 458,773
Apr 1, 2026 32.35 33.45 32.14 33.02 32.44 776,756
Mar 31, 2026 31.79 32.36 31.15 32.18 31.61 609,290
Mar 30, 2026 31.55 31.55 30.96 31.36 30.81 611,312
Mar 27, 2026 31.28 31.49 31.04 31.19 30.64 462,197
Mar 26, 2026 31.39 31.67 31.21 31.47 30.92 497,488
Mar 25, 2026 31.71 31.71 31.14 31.67 31.11 531,246
Mar 24, 2026 30.39 31.58 30.39 31.29 30.74 723,355
Mar 23, 2026 30.61 31.12 30.11 30.61 30.07 523,582
Mar 20, 2026 29.86 30.05 29.29 29.60 29.08 2,055,356
Mar 19, 2026 29.71 30.01 29.36 29.73 29.21 447,890
Mar 18, 2026 30.31 30.64 30.04 30.16 29.63 669,976
Mar 17, 2026 29.69 30.51 29.69 30.50 29.96 699,915
Mar 16, 2026 29.77 30.03 29.66 29.97 29.44 535,518
Mar 13, 2026 29.74 30.13 29.04 29.51 28.99 492,862
Mar 12, 2026 30.31 30.36 29.41 29.49 28.97 572,804
Mar 11, 2026 31.77 31.84 30.60 30.80 30.26 475,029
Mar 10, 2026 31.64 32.22 31.34 31.54 30.98 555,480
Mar 9, 2026 31.35 31.98 30.57 31.81 31.25 646,138
Mar 6, 2026 32.53 32.83 31.36 31.89 31.33 535,021
Mar 5, 2026 33.81 33.89 32.95 33.17 32.59 515,107
Mar 4, 2026 34.29 34.46 33.80 34.25 33.65 547,189
Mar 3, 2026 33.81 34.29 33.16 34.16 33.56 800,330
Mar 2, 2026 34.06 34.67 33.54 34.60 33.99 512,034
Feb 27, 2026 34.02 34.25 33.70 34.18 33.58 1,282,569
Feb 26, 2026 34.21 34.80 34.20 34.22 33.62 656,697
Feb 25, 2026 35.17 35.30 34.42 34.49 33.88 589,418
Feb 24, 2026 34.49 35.18 34.29 35.17 34.55 552,903
Feb 23, 2026 34.80 35.02 34.23 34.60 33.99 632,389
Feb 20, 2026 34.17 35.06 33.95 34.97 34.35 633,979
Feb 19, 2026 34.07 34.24 33.68 34.15 33.55 616,557
Feb 18, 2026 34.63 35.09 33.98 34.29 33.69 605,295
Feb 17, 2026 34.96 35.32 34.47 34.74 34.13 898,081
Feb 13, 2026 34.34 35.36 34.14 35.08 34.46 1,074,402
Feb 12, 2026 33.68 35.62 32.75 34.58 33.97 1,462,508
Feb 11, 2026 31.16 31.75 30.94 31.68 31.12 755,716
Feb 10, 2026 30.38 30.93 30.38 30.86 30.32 399,788
Feb 9, 2026 30.42 30.71 30.12 30.55 30.01 776,314
Feb 6, 2026 30.28 30.61 30.26 30.39 29.86 972,075
Feb 5, 2026 29.63 30.40 29.56 30.24 29.71 1,011,213
Feb 4, 2026 29.80 30.01 29.45 29.66 29.14 667,313
Feb 3, 2026 29.23 30.14 29.19 29.29 28.77 975,244
Feb 2, 2026 28.59 29.45 28.50 29.20 28.69 695,437
Jan 30, 2026 28.43 28.89 28.09 28.74 28.23 2,435,563
Jan 29, 2026 28.32 28.72 28.02 28.70 28.19 977,849
Jan 28, 2026 28.23 28.50 27.95 28.15 27.65 673,006
Jan 27, 2026 28.01 28.41 27.81 28.06 27.57 551,125
Jan 26, 2026 27.41 28.26 27.11 28.10 27.61 1,095,757
Jan 23, 2026 27.59 27.64 26.98 27.03 26.55 581,214
Jan 22, 2026 27.33 27.70 27.32 27.57 27.08 753,148
Jan 21, 2026 26.83 27.45 26.83 27.40 26.92 1,135,832
Jan 20, 2026 27.17 27.22 26.44 26.62 26.15 1,223,493
Jan 16, 2026 27.83 27.83 26.96 27.35 26.87 3,687,212
Jan 15, 2026$0.31 dividend 27.50 27.86 27.40 27.48 27.00 1,016,195
Jan 14, 2026 27.93 28.01 27.57 27.72 26.93 1,045,598
Jan 13, 2026 28.09 28.39 27.86 27.95 27.15 438,714
Jan 12, 2026 28.15 28.69 28.04 28.05 27.25 503,563
Jan 9, 2026 29.37 29.59 27.92 28.32 27.51 761,086
Jan 8, 2026 28.66 29.73 28.53 29.37 28.53 465,621
Jan 7, 2026 29.40 29.43 28.64 28.84 28.02 592,939
Jan 6, 2026 28.77 29.39 28.06 29.18 28.35 1,069,531
Jan 5, 2026 26.79 27.46 26.50 26.58 25.82 804,660
Jan 2, 2026 26.46 27.02 26.22 26.95 26.18 549,081
Dec 31, 2025 26.94 26.94 26.35 26.44 25.68 524,372
Dec 30, 2025 27.07 27.18 26.91 26.93 26.16 562,106
Dec 29, 2025 27.52 27.52 26.95 27.09 26.32 492,587
Dec 26, 2025 27.87 27.87 27.37 27.50 26.71 360,010
Dec 24, 2025 27.86 27.91 27.63 27.82 27.02 228,310
Dec 23, 2025 28.18 28.36 27.77 27.94 27.14 402,475
Dec 22, 2025 28.43 28.71 28.20 28.31 27.50 564,356
Dec 19, 2025 28.66 28.74 28.15 28.43 27.62 2,963,306
Dec 18, 2025 28.69 28.89 28.41 28.58 27.76 763,884
Dec 17, 2025 28.15 28.62 28.15 28.51 27.70 478,507
Dec 16, 2025 28.35 28.61 28.07 28.23 27.42 467,152
Dec 15, 2025 28.58 28.63 28.22 28.32 27.51 484,259
Dec 12, 2025 28.52 28.64 28.05 28.31 27.50 563,412
Dec 11, 2025 28.34 28.67 28.29 28.36 27.55 478,198
Dec 10, 2025 27.74 28.45 27.53 28.28 27.47 761,260
Dec 9, 2025 27.28 27.89 27.28 27.79 27.00 417,884
Dec 8, 2025 27.72 28.05 27.42 27.47 26.68 700,288
Dec 5, 2025 27.56 27.79 27.45 27.65 26.86 417,653
Dec 4, 2025 27.35 28.19 27.21 27.63 26.84 549,639
Dec 3, 2025 26.72 27.30 26.33 27.13 26.36 366,390
Dec 2, 2025 26.60 26.66 26.25 26.53 25.77 371,922
Dec 1, 2025 26.35 26.73 26.32 26.38 25.63 674,653
Nov 28, 2025 26.54 26.68 26.36 26.52 25.76 244,249
Nov 26, 2025 26.32 26.77 26.32 26.47 25.71 659,295
Nov 25, 2025 25.80 26.50 25.80 26.38 25.63 524,796
Nov 24, 2025 25.71 25.83 25.43 25.62 24.89 693,926
Nov 21, 2025 25.55 26.15 25.37 25.80 25.06 594,753
Nov 20, 2025 25.50 25.80 25.25 25.50 24.77 486,545
Nov 19, 2025 25.17 25.26 25.00 25.21 24.49 501,345
Nov 18, 2025 25.92 25.92 24.76 25.21 24.49 526,631
Nov 17, 2025 25.15 25.43 24.90 25.06 24.34 644,669
Nov 14, 2025 25.32 25.47 24.95 25.46 24.73 421,213
Nov 13, 2025 25.33 25.61 25.03 25.32 24.60 787,495
Nov 12, 2025 24.96 25.65 24.93 25.35 24.63 809,174
Nov 11, 2025 25.93 26.11 24.89 24.90 24.19 491,042
Nov 10, 2025 25.95 26.11 25.76 25.84 25.10 450,415
Nov 7, 2025 26.31 26.31 25.57 25.65 24.92 658,726
Nov 6, 2025 26.22 26.33 25.86 25.90 25.16 874,566
Nov 5, 2025 26.09 26.47 25.96 26.26 25.51 715,536
Nov 4, 2025 26.41 26.56 26.03 26.11 25.36 902,324
Nov 3, 2025 27.28 27.28 26.60 26.64 25.88 589,433
Oct 31, 2025 26.89 27.69 26.53 27.37 26.59 741,311
Oct 30, 2025 27.29 28.73 26.59 27.05 26.28 1,158,193
Oct 29, 2025 27.55 28.32 27.30 27.83 27.04 603,045
Oct 28, 2025 27.96 28.31 27.74 28.24 27.43 357,693
Oct 27, 2025 28.34 28.34 28.10 28.20 27.39 287,809
Oct 24, 2025 28.29 28.49 28.13 28.27 27.46 254,241
Oct 23, 2025 27.79 28.11 27.72 28.09 27.29 290,838
Oct 22, 2025 28.03 28.29 27.86 27.93 27.13 365,966
Oct 21, 2025 28.19 28.37 28.00 28.11 27.31 327,507
Oct 20, 2025 28.08 28.39 28.02 28.34 27.53 286,184
Oct 17, 2025 27.95 28.12 27.76 27.91 27.11 391,079
Oct 16, 2025 28.23 28.42 27.85 28.04 27.24 332,034
Oct 15, 2025$0.3 dividend 27.93 28.47 27.85 28.18 27.38 338,105
Oct 14, 2025 27.25 28.28 27.25 28.11 27.02 385,502
Oct 13, 2025 27.47 27.78 27.37 27.59 26.52 325,850
Oct 10, 2025 27.93 28.00 27.05 27.15 26.10 427,216
Oct 9, 2025 28.17 28.17 27.64 27.81 26.73 356,820
Oct 8, 2025 27.70 28.16 27.54 28.07 26.98 354,917
Oct 7, 2025 27.89 27.92 27.44 27.56 26.49 487,639
Oct 6, 2025 28.18 28.34 27.87 27.96 26.88 509,844
Oct 3, 2025 27.96 28.39 27.87 28.08 26.99 338,659
Oct 2, 2025 27.78 28.02 27.57 27.77 26.69 392,679
Oct 1, 2025 27.82 28.15 27.73 27.79 26.71 351,846
Sep 30, 2025 27.83 28.04 27.65 28.04 26.95 350,099
Sep 29, 2025 28.12 28.14 27.65 27.84 26.76 425,747
Sep 26, 2025 27.78 28.14 27.77 28.04 26.95 283,093
Sep 25, 2025 27.75 27.87 27.50 27.80 26.72 347,135
Sep 24, 2025 28.26 28.41 27.68 27.82 26.74 339,630
Sep 23, 2025 28.38 28.79 28.11 28.22 27.12 462,436
Sep 22, 2025 28.01 28.43 27.63 28.26 27.16 563,488

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Trinity Industries, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TRN, per a recent SEC DEF 14A filing. We estimate that the median employee at TRINITY INDUSTRIES INC is paid $20,082.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation